Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.74 | 31.74 | 30.24 | 30.52 | 139,249 | -1.86(-5.74%) |
Apr 29, 2020 | 30.11 | 32.53 | 30.11 | 32.38 | 215,456 | +2.41(+8.03%) |
Apr 28, 2020 | 29.59 | 30.94 | 28.84 | 29.97 | 198,515 | +1.75(+6.20%) |
Apr 27, 2020 | 26.97 | 29.93 | 26.75 | 28.22 | 436,408 | +3.09(+12.31%) |
Apr 24, 2020 | 24.46 | 25.25 | 23.56 | 25.13 | 178,174 | +1.31(+5.50%) |
Apr 23, 2020 | 22.58 | 24.17 | 22.13 | 23.82 | 283,115 | +0.46(+1.96%) |
Apr 22, 2020 | 23.85 | 25.07 | 22.88 | 23.36 | 159,796 | +0.32(+1.39%) |
Apr 21, 2020 | 22.18 | 23.30 | 21.20 | 23.04 | 99,765 | +0.06(+0.24%) |
Apr 20, 2020 | 23.96 | 24.80 | 22.76 | 22.99 | 97,229 | -1.82(-7.34%) |
Apr 17, 2020 | 24.32 | 25.58 | 24.22 | 24.81 | 94,604 | +1.82(+7.93%) |
Apr 16, 2020 | 24.45 | 24.45 | 22.41 | 22.99 | 114,918 | -1.16(-4.81%) |
Apr 15, 2020 | 24.97 | 25.29 | 23.81 | 24.15 | 58,495 | -1.81(-6.98%) |
Apr 14, 2020 | 26.73 | 27.06 | 25.60 | 25.96 | 95,423 | +0.44(+1.72%) |
Apr 13, 2020 | 26.22 | 26.22 | 24.73 | 25.52 | 146,868 | -0.85(-3.23%) |
Apr 09, 2020 | 26.33 | 27.86 | 25.13 | 26.37 | 324,559 | +1.15(+4.57%) |
Apr 08, 2020 | 24.69 | 26.54 | 24.12 | 25.22 | 147,513 | +1.23(+5.11%) |
Apr 07, 2020 | 25.96 | 27.67 | 23.41 | 23.99 | 211,571 | -0.28(-1.17%) |
Apr 06, 2020 | 21.62 | 24.58 | 21.62 | 24.28 | 100,802 | +3.49(+16.78%) |
Apr 03, 2020 | 23.11 | 23.21 | 19.71 | 20.79 | 169,216 | -2.62(-11.18%) |
Apr 02, 2020 | 23.58 | 23.94 | 22.65 | 23.41 | 144,495 | -0.35(-1.46%) |
Apr 01, 2020 | 24.67 | 24.67 | 22.71 | 23.75 | 174,185 | -1.94(-7.55%) |
Mar 31, 2020 | 23.32 | 25.91 | 22.99 | 25.70 | 213,935 | +2.26(+9.65%) |
Mar 30, 2020 | 22.79 | 23.57 | 21.04 | 23.43 | 133,014 | +0.64(+2.81%) |
Mar 27, 2020 | 24.71 | 24.71 | 22.16 | 22.79 | 111,427 | -2.87(-11.20%) |
Mar 26, 2020 | 25.40 | 28.67 | 24.90 | 25.67 | 222,326 | +1.06(+4.32%) |
Mar 25, 2020 | 20.77 | 25.55 | 20.35 | 24.61 | 287,681 | +4.11(+20.05%) |
Mar 24, 2020 | 18.67 | 21.38 | 18.67 | 20.50 | 289,818 | +2.92(+16.61%) |
Mar 23, 2020 | 14.72 | 17.83 | 13.86 | 17.58 | 270,744 | +3.21(+22.37%) |
Mar 20, 2020 | 14.68 | 17.27 | 14.00 | 14.36 | 391,416 | +0.20(+1.42%) |
Mar 19, 2020 | 12.87 | 15.29 | 12.06 | 14.16 | 427,517 | +1.16(+8.94%) |
Mar 18, 2020 | 14.76 | 14.96 | 11.74 | 13.00 | 572,015 | -3.37(-20.58%) |
Mar 17, 2020 | 16.37 | 17.21 | 14.28 | 16.37 | 407,720 | +0.51(+3.23%) |
Mar 16, 2020 | 19.27 | 19.89 | 15.84 | 15.85 | 291,697 | -6.11(-27.80%) |
Mar 13, 2020 | 20.37 | 22.20 | 20.03 | 21.96 | 617,111 | +2.45(+12.58%) |
Mar 12, 2020 | 21.80 | 23.58 | 18.78 | 19.51 | 634,279 | -4.72(-19.49%) |
Mar 11, 2020 | 28.94 | 28.94 | 24.01 | 24.23 | 346,585 | -5.34(-18.05%) |
Mar 10, 2020 | 30.31 | 31.82 | 27.99 | 29.57 | 255,315 | -0.21(-0.71%) |
Mar 09, 2020 | 33.26 | 35.12 | 29.69 | 29.78 | 392,576 | -5.43(-15.42%) |
Mar 06, 2020 | 34.43 | 35.70 | 33.93 | 35.21 | 293,316 | -0.61(-1.71%) |
Mar 05, 2020 | 39.70 | 39.91 | 35.41 | 35.82 | 163,066 | -4.52(-11.21%) |
Mar 04, 2020 | 40.58 | 40.84 | 39.15 | 40.34 | 82,021 | +0.18(+0.46%) |
Mar 03, 2020 | 41.31 | 41.82 | 39.85 | 40.16 | 127,597 | -1.30(-3.14%) |
Mar 02, 2020 | 42.94 | 43.07 | 40.13 | 41.46 | 229,266 | -1.82(-4.21%) |
Feb 28, 2020 | 44.75 | 45.05 | 42.05 | 43.28 | 378,416 | -1.40(-3.13%) |
Feb 27, 2020 | 44.47 | 47.31 | 43.95 | 44.68 | 183,280 | -0.64(-1.41%) |
Feb 26, 2020 | 46.69 | 47.33 | 44.83 | 45.32 | 130,288 | -1.35(-2.88%) |
Feb 25, 2020 | 49.80 | 49.98 | 46.64 | 46.67 | 118,376 | -2.99(-6.03%) |
Feb 24, 2020 | 50.16 | 50.61 | 49.35 | 49.66 | 173,614 | -1.83(-3.55%) |
Feb 21, 2020 | 52.20 | 52.20 | 50.80 | 51.49 | 299,761 | -0.65(-1.25%) |
Feb 20, 2020 | 51.55 | 52.70 | 51.55 | 52.14 | 271,580 | +0.45(+0.88%) |
Feb 19, 2020 | 52.04 | 52.43 | 51.64 | 51.68 | 143,870 | -0.13(-0.25%) |
Feb 18, 2020 | 51.91 | 52.57 | 51.52 | 51.81 | 256,443 | -0.09(-0.18%) |
Feb 14, 2020 | 52.09 | 52.31 | 51.80 | 51.90 | 93,839 | -0.16(-0.32%) |
Feb 13, 2020 | 51.74 | 52.40 | 51.63 | 52.07 | 299,448 | +0.23(+0.45%) |
Feb 12, 2020 | 51.01 | 52.34 | 50.96 | 51.83 | 323,903 | +1.12(+2.21%) |
Feb 11, 2020 | 51.34 | 51.68 | 50.42 | 50.71 | 475,110 | -0.42(-0.82%) |
Feb 10, 2020 | 49.43 | 51.25 | 49.42 | 51.13 | 899,020 | +1.70(+3.44%) |
Feb 07, 2020 | 48.86 | 50.05 | 48.76 | 49.43 | 241,535 | +0.50(+1.03%) |
Feb 06, 2020 | 49.41 | 49.52 | 47.82 | 48.93 | 807,400 | -0.36(-0.72%) |
Feb 05, 2020 | 49.60 | 49.60 | 49.11 | 49.28 | 182,034 | +0.13(+0.26%) |
Feb 04, 2020 | 49.43 | 49.77 | 49.15 | 49.16 | 78,381 | -0.29(-0.59%) |
Feb 03, 2020 | 49.54 | 50.07 | 48.96 | 49.45 | 88,819 | +0.31(+0.63%) |
Jan 31, 2020 | 48.88 | 49.25 | 48.65 | 49.14 | 69,478 | +0.22(+0.45%) |
Jan 30, 2020 | 47.58 | 49.02 | 47.45 | 48.92 | 150,064 | +0.93(+1.95%) |
Jan 29, 2020 | 47.73 | 48.06 | 47.60 | 47.98 | 44,958 | +0.30(+0.63%) |
Jan 28, 2020 | 47.33 | 47.82 | 47.01 | 47.68 | 33,436 | +0.53(+1.13%) |
Jan 27, 2020 | 46.73 | 47.62 | 46.55 | 47.15 | 42,303 | -0.33(-0.69%) |
Jan 24, 2020 | 48.10 | 48.10 | 47.27 | 47.48 | 43,260 | -0.56(-1.16%) |
Jan 23, 2020 | 47.44 | 48.07 | 46.84 | 48.04 | 66,553 | +0.39(+0.83%) |
Jan 22, 2020 | 47.71 | 47.79 | 47.50 | 47.65 | 45,081 | +0.05(+0.10%) |
Jan 21, 2020 | 47.91 | 47.91 | 47.17 | 47.60 | 79,500 | -0.60(-1.25%) |
Jan 17, 2020 | 48.36 | 48.48 | 47.87 | 48.20 | 36,377 | +0.11(+0.23%) |
Jan 16, 2020 | 46.92 | 48.16 | 46.91 | 48.09 | 75,891 | +1.46(+3.14%) |
Jan 15, 2020 | 46.83 | 47.28 | 46.34 | 46.63 | 35,619 | -0.27(-0.59%) |
Jan 14, 2020 | 47.06 | 47.35 | 46.79 | 46.90 | 43,886 | -0.16(-0.35%) |
Jan 13, 2020 | 47.13 | 47.70 | 46.69 | 47.07 | 84,681 | -0.06(-0.14%) |
Jan 10, 2020 | 47.23 | 47.70 | 46.47 | 47.13 | 84,335 | +0.04(+0.08%) |
Jan 09, 2020 | 47.75 | 48.01 | 47.01 | 47.10 | 93,303 | -0.61(-1.29%) |
Jan 08, 2020 | 48.18 | 48.65 | 47.24 | 47.71 | 122,347 | -0.59(-1.21%) |
Jan 07, 2020 | 48.59 | 48.59 | 47.37 | 48.30 | 133,497 | +0.69(+1.44%) |
Jan 06, 2020 | 46.04 | 47.98 | 45.56 | 47.61 | 82,568 | +2.59(+5.75%) |
Jan 03, 2020 | 44.63 | 45.39 | 44.44 | 45.02 | 61,612 | -0.11(-0.24%) |
Jan 02, 2020 | 44.74 | 45.27 | 44.19 | 45.13 | 37,926 | +0.69(+1.54%) |
Dec 31, 2019 | 44.35 | 44.80 | 44.12 | 44.44 | 49,159 | +0.38(+0.87%) |
Dec 30, 2019 | 44.22 | 44.50 | 43.76 | 44.06 | 40,142 | +0.04(+0.08%) |
Dec 27, 2019 | 44.57 | 44.72 | 43.80 | 44.02 | 22,613 | +0.03(+0.06%) |
Dec 26, 2019 | 44.73 | 44.82 | 43.72 | 43.99 | 36,296 | -0.07(-0.17%) |
Dec 24, 2019 | 44.43 | 44.43 | 43.95 | 44.07 | 33,537 | -0.40(-0.91%) |
Dec 23, 2019 | 44.52 | 45.15 | 44.05 | 44.47 | 82,559 | +0.08(+0.19%) |
Dec 20, 2019 | 44.85 | 45.64 | 43.64 | 44.39 | 157,527 | -0.24(-0.53%) |
Dec 19, 2019 | 44.54 | 44.97 | 44.21 | 44.63 | 46,856 | +0.15(+0.33%) |
Dec 18, 2019 | 43.67 | 44.76 | 43.39 | 44.48 | 49,501 | +0.91(+2.08%) |
Dec 17, 2019 | 42.99 | 43.64 | 42.89 | 43.57 | 107,768 | +0.59(+1.38%) |
Dec 16, 2019 | 43.66 | 43.88 | 42.85 | 42.98 | 49,324 | -0.34(-0.78%) |
Dec 13, 2019 | 42.85 | 43.71 | 42.79 | 43.32 | 44,024 | +0.48(+1.11%) |
Dec 12, 2019 | 41.76 | 43.32 | 41.76 | 42.84 | 52,938 | +1.10(+2.63%) |
Dec 11, 2019 | 41.15 | 42.02 | 41.11 | 41.74 | 60,350 | +0.48(+1.15%) |
Dec 10, 2019 | 41.27 | 41.83 | 41.08 | 41.27 | 39,163 | +0.00(+0.00%) |
Dec 09, 2019 | 41.47 | 41.61 | 40.94 | 41.27 | 45,629 | -0.27(-0.64%) |
Dec 06, 2019 | 41.16 | 41.89 | 41.09 | 41.53 | 53,747 | +0.73(+1.79%) |
Dec 05, 2019 | 41.49 | 41.79 | 40.80 | 40.80 | 74,826 | -0.56(-1.35%) |
Dec 04, 2019 | 41.20 | 41.92 | 41.20 | 41.36 | 51,510 | +0.26(+0.62%) |
Dec 03, 2019 | 40.97 | 41.17 | 40.22 | 41.10 | 59,611 | +0.08(+0.20%) |
Dec 02, 2019 | 41.74 | 41.74 | 40.55 | 41.02 | 50,521 | -0.72(-1.73%) |
Nov 29, 2019 | 41.66 | 41.81 | 41.30 | 41.74 | 18,243 | -0.04(-0.09%) |
Nov 27, 2019 | 42.23 | 42.23 | 41.14 | 41.78 | 30,697 | -0.19(-0.46%) |
Nov 26, 2019 | 42.07 | 42.61 | 41.87 | 41.97 | 37,139 | -0.22(-0.52%) |
Nov 25, 2019 | 40.81 | 42.37 | 40.81 | 42.19 | 43,233 | +1.51(+3.71%) |
Nov 22, 2019 | 40.76 | 40.90 | 40.34 | 40.68 | 31,461 | +0.07(+0.18%) |
Nov 21, 2019 | 40.59 | 40.98 | 40.28 | 40.61 | 38,822 | +0.09(+0.23%) |
Nov 20, 2019 | 40.04 | 40.79 | 40.04 | 40.52 | 88,821 | +0.28(+0.71%) |
Nov 19, 2019 | 40.09 | 40.65 | 39.92 | 40.23 | 32,183 | +0.16(+0.41%) |
Nov 18, 2019 | 39.63 | 40.23 | 39.36 | 40.07 | 32,017 | +0.31(+0.78%) |
Nov 15, 2019 | 40.08 | 40.08 | 39.64 | 39.76 | 52,327 | +0.04(+0.09%) |
Nov 14, 2019 | 39.64 | 40.14 | 39.64 | 39.72 | 21,925 | -0.04(-0.09%) |
Nov 13, 2019 | 39.53 | 39.90 | 39.18 | 39.76 | 29,219 | +0.03(+0.07%) |
Nov 12, 2019 | 40.18 | 40.36 | 39.62 | 39.73 | 39,621 | -0.44(-1.09%) |
Nov 11, 2019 | 40.08 | 40.32 | 39.63 | 40.17 | 26,165 | -0.27(-0.66%) |
Nov 08, 2019 | 40.35 | 41.04 | 40.01 | 40.43 | 40,529 | +0.02(+0.05%) |
Nov 07, 2019 | 39.85 | 40.51 | 39.59 | 40.41 | 38,032 | +1.01(+2.56%) |
Nov 06, 2019 | 39.67 | 39.83 | 39.08 | 39.41 | 39,540 | -0.26(-0.65%) |
Nov 05, 2019 | 39.61 | 39.93 | 39.50 | 39.66 | 26,820 | +0.27(+0.70%) |
Nov 04, 2019 | 39.65 | 40.26 | 39.32 | 39.39 | 55,370 | -0.19(-0.49%) |
Nov 01, 2019 | 39.36 | 39.63 | 38.24 | 39.58 | 84,335 | +0.05(+0.12%) |
Oct 31, 2019 | 39.18 | 39.98 | 37.52 | 39.54 | 108,146 | -0.16(-0.42%) |
Oct 30, 2019 | 39.74 | 39.88 | 39.22 | 39.70 | 13,297 | +0.02(+0.05%) |
Oct 29, 2019 | 39.62 | 40.10 | 39.46 | 39.68 | 35,998 | +0.03(+0.07%) |
Oct 28, 2019 | 39.42 | 40.11 | 39.29 | 39.65 | 20,298 | +0.33(+0.84%) |
Oct 25, 2019 | 38.78 | 39.59 | 38.78 | 39.33 | 30,041 | +0.53(+1.37%) |
Oct 24, 2019 | 39.33 | 39.33 | 38.55 | 38.79 | 26,685 | -0.45(-1.14%) |
Oct 23, 2019 | 39.13 | 39.54 | 39.13 | 39.24 | 22,336 | +0.03(+0.07%) |
Oct 22, 2019 | 39.04 | 39.32 | 38.86 | 39.22 | 34,172 | +0.04(+0.09%) |
Oct 21, 2019 | 39.42 | 39.74 | 38.98 | 39.18 | 28,246 | +0.02(+0.05%) |
Oct 18, 2019 | 38.94 | 39.34 | 38.58 | 39.16 | 18,571 | -0.02(-0.05%) |
Oct 17, 2019 | 39.27 | 39.61 | 39.12 | 39.18 | 43,182 | -0.10(-0.26%) |
Oct 16, 2019 | 39.57 | 39.79 | 39.05 | 39.28 | 27,768 | -0.40(-1.02%) |
Oct 15, 2019 | 39.12 | 39.88 | 38.76 | 39.68 | 37,754 | +0.89(+2.29%) |
Oct 14, 2019 | 38.87 | 38.94 | 38.39 | 38.79 | 29,929 | -0.15(-0.38%) |
Oct 11, 2019 | 38.25 | 39.53 | 38.25 | 38.94 | 32,008 | +1.14(+3.03%) |
Oct 10, 2019 | 38.14 | 38.50 | 37.71 | 37.80 | 40,465 | -0.33(-0.86%) |
Oct 09, 2019 | 38.03 | 38.23 | 37.64 | 38.13 | 29,488 | +0.21(+0.56%) |
Oct 08, 2019 | 37.99 | 38.75 | 37.80 | 37.92 | 27,666 | -0.44(-1.15%) |
Oct 07, 2019 | 38.59 | 38.90 | 38.04 | 38.35 | 63,457 | -0.29(-0.76%) |
Oct 04, 2019 | 38.37 | 38.80 | 38.07 | 38.65 | 27,638 | +0.33(+0.86%) |
Oct 03, 2019 | 38.22 | 38.83 | 37.71 | 38.32 | 33,164 | +0.00(+0.00%) |
Oct 02, 2019 | 37.96 | 38.64 | 37.38 | 38.32 | 53,720 | +0.25(+0.65%) |
Oct 01, 2019 | 38.42 | 38.83 | 37.77 | 38.07 | 51,830 | -0.09(-0.24%) |
Sep 30, 2019 | 38.11 | 38.48 | 37.97 | 38.16 | 32,896 | +0.28(+0.75%) |
Sep 27, 2019 | 38.94 | 39.42 | 37.74 | 37.88 | 42,604 | -1.01(-2.59%) |
Sep 26, 2019 | 39.62 | 39.62 | 38.80 | 38.89 | 17,379 | -0.68(-1.71%) |
Sep 25, 2019 | 39.76 | 40.00 | 39.56 | 39.56 | 47,228 | -0.18(-0.46%) |
Sep 24, 2019 | 39.99 | 40.08 | 39.42 | 39.75 | 62,279 | -0.16(-0.41%) |
Sep 23, 2019 | 40.09 | 40.30 | 39.83 | 39.91 | 21,244 | -0.21(-0.52%) |
Sep 20, 2019 | 40.83 | 41.61 | 39.92 | 40.12 | 88,595 | -0.74(-1.81%) |
Sep 19, 2019 | 41.11 | 42.29 | 40.81 | 40.86 | 32,779 | -0.04(-0.09%) |
Sep 18, 2019 | 41.85 | 42.06 | 40.88 | 40.90 | 31,332 | -0.87(-2.08%) |
Sep 17, 2019 | 42.02 | 42.25 | 41.74 | 41.77 | 33,130 | -0.33(-0.78%) |
Sep 16, 2019 | 42.00 | 42.56 | 41.95 | 42.10 | 22,455 | -0.15(-0.35%) |
Sep 13, 2019 | 41.71 | 42.47 | 41.71 | 42.25 | 41,949 | +0.70(+1.67%) |
Sep 12, 2019 | 40.98 | 41.77 | 40.32 | 41.55 | 56,837 | +0.78(+1.91%) |
Sep 11, 2019 | 40.55 | 41.21 | 40.05 | 40.77 | 67,325 | +0.49(+1.20%) |
Sep 10, 2019 | 40.06 | 40.84 | 39.15 | 40.29 | 80,389 | +0.24(+0.59%) |
Sep 09, 2019 | 39.68 | 40.48 | 39.45 | 40.05 | 42,086 | +0.61(+1.56%) |
Sep 06, 2019 | 39.59 | 39.74 | 39.13 | 39.44 | 21,848 | -0.05(-0.14%) |
Sep 05, 2019 | 39.82 | 40.08 | 39.18 | 39.49 | 67,539 | +0.09(+0.23%) |
Sep 04, 2019 | 39.09 | 39.55 | 38.92 | 39.40 | 27,120 | +0.80(+2.06%) |
Sep 03, 2019 | 40.58 | 40.58 | 38.34 | 38.60 | 82,658 | -2.02(-4.98%) |
Aug 30, 2019 | 41.38 | 41.49 | 40.60 | 40.63 | 34,192 | -0.52(-1.27%) |
Aug 29, 2019 | 41.19 | 41.46 | 41.10 | 41.15 | 25,406 | +0.38(+0.94%) |
Aug 28, 2019 | 39.98 | 40.95 | 39.98 | 40.76 | 23,915 | +0.59(+1.46%) |
Aug 27, 2019 | 40.97 | 41.08 | 39.96 | 40.18 | 36,800 | -0.62(-1.53%) |
Aug 26, 2019 | 40.46 | 40.91 | 40.01 | 40.80 | 19,236 | +0.83(+2.08%) |
Aug 23, 2019 | 41.18 | 41.67 | 39.82 | 39.97 | 39,982 | -1.42(-3.43%) |
Aug 22, 2019 | 41.62 | 41.79 | 41.30 | 41.38 | 25,522 | -0.18(-0.44%) |
Aug 21, 2019 | 42.08 | 42.08 | 41.52 | 41.57 | 29,409 | -0.08(-0.20%) |
Aug 20, 2019 | 41.35 | 42.00 | 41.35 | 41.65 | 89,868 | +0.21(+0.51%) |
Aug 19, 2019 | 42.01 | 42.05 | 41.22 | 41.44 | 76,781 | +0.00(+0.00%) |
Aug 16, 2019 | 40.49 | 41.50 | 39.91 | 41.44 | 136,116 | +1.26(+3.14%) |
Aug 15, 2019 | 40.55 | 40.94 | 39.76 | 40.18 | 54,309 | -0.22(-0.54%) |
Aug 14, 2019 | 41.33 | 41.50 | 40.30 | 40.40 | 39,190 | -1.50(-3.58%) |
Aug 13, 2019 | 41.11 | 42.45 | 41.11 | 41.90 | 57,882 | +0.24(+0.57%) |
Aug 12, 2019 | 41.71 | 42.13 | 40.97 | 41.66 | 51,006 | -0.12(-0.28%) |
Aug 09, 2019 | 41.69 | 42.17 | 41.19 | 41.78 | 47,192 | +0.09(+0.22%) |
Aug 08, 2019 | 41.28 | 42.23 | 41.02 | 41.69 | 61,753 | +0.70(+1.70%) |
Aug 07, 2019 | 41.18 | 41.43 | 40.84 | 40.99 | 43,546 | -0.45(-1.08%) |
Aug 06, 2019 | 40.68 | 41.78 | 40.30 | 41.44 | 88,624 | +0.97(+2.40%) |
Aug 05, 2019 | 40.65 | 41.02 | 39.88 | 40.47 | 36,671 | -0.94(-2.28%) |
Aug 02, 2019 | 41.80 | 41.80 | 40.92 | 41.41 | 29,714 | -0.41(-0.98%) |
Aug 01, 2019 | 42.97 | 43.70 | 41.71 | 41.82 | 39,225 | -1.26(-2.93%) |
Jul 31, 2019 | 43.85 | 43.97 | 42.79 | 43.09 | 71,938 | -0.61(-1.40%) |
Jul 30, 2019 | 43.52 | 44.59 | 43.48 | 43.70 | 82,994 | +0.01(+0.02%) |
Jul 29, 2019 | 43.49 | 44.28 | 43.25 | 43.69 | 57,375 | +0.02(+0.04%) |
Jul 26, 2019 | 43.08 | 43.75 | 41.93 | 43.67 | 44,134 | +0.75(+1.75%) |
Jul 25, 2019 | 42.29 | 42.99 | 41.35 | 42.92 | 58,869 | +1.72(+4.18%) |
Jul 24, 2019 | 41.05 | 41.74 | 40.63 | 41.20 | 38,041 | -0.08(-0.20%) |
Jul 23, 2019 | 40.32 | 41.99 | 40.12 | 41.28 | 43,648 | +1.17(+2.92%) |
Jul 22, 2019 | 39.87 | 40.52 | 39.54 | 40.11 | 38,877 | +0.15(+0.37%) |
Jul 19, 2019 | 40.24 | 41.09 | 39.79 | 39.97 | 31,243 | -0.50(-1.24%) |
Jul 18, 2019 | 40.60 | 41.07 | 40.21 | 40.47 | 27,407 | -0.16(-0.38%) |
Jul 17, 2019 | 40.67 | 40.77 | 40.32 | 40.63 | 31,958 | -0.16(-0.40%) |
Jul 16, 2019 | 40.07 | 41.16 | 40.07 | 40.79 | 29,575 | +0.65(+1.62%) |
Jul 15, 2019 | 40.36 | 40.43 | 40.02 | 40.14 | 10,368 | -0.06(-0.16%) |
Jul 12, 2019 | 39.98 | 40.47 | 39.82 | 40.20 | 24,251 | +0.23(+0.57%) |
Jul 11, 2019 | 40.77 | 40.77 | 39.98 | 39.98 | 32,670 | -0.78(-1.91%) |
Jul 10, 2019 | 41.35 | 41.42 | 40.52 | 40.75 | 31,533 | -0.32(-0.78%) |
Jul 09, 2019 | 40.45 | 41.24 | 40.45 | 41.07 | 39,526 | +0.07(+0.18%) |
Jul 08, 2019 | 40.73 | 41.23 | 40.31 | 41.00 | 47,149 | +0.44(+1.08%) |
Jul 05, 2019 | 39.76 | 40.59 | 39.66 | 40.56 | 37,688 | +0.55(+1.37%) |
Jul 03, 2019 | 39.72 | 40.20 | 39.72 | 40.01 | 22,831 | +0.33(+0.83%) |
Jul 02, 2019 | 38.92 | 39.79 | 38.55 | 39.68 | 56,536 | +0.50(+1.29%) |
Jul 01, 2019 | 39.74 | 39.74 | 38.73 | 39.18 | 57,290 | +0.05(+0.14%) |
Jun 28, 2019 | 39.04 | 40.00 | 39.02 | 39.12 | 105,419 | +0.27(+0.68%) |
Jun 27, 2019 | 38.71 | 39.68 | 38.48 | 38.86 | 246,296 | +0.27(+0.69%) |
Jun 26, 2019 | 38.57 | 38.84 | 38.39 | 38.59 | 45,254 | +0.28(+0.74%) |
Jun 25, 2019 | 38.54 | 38.58 | 37.94 | 38.31 | 113,622 | -0.20(-0.52%) |
Jun 24, 2019 | 38.90 | 39.17 | 38.32 | 38.51 | 35,167 | -0.38(-0.99%) |
Jun 21, 2019 | 39.01 | 39.50 | 38.71 | 38.90 | 47,083 | -0.37(-0.93%) |
Jun 20, 2019 | 39.55 | 39.78 | 38.82 | 39.26 | 42,229 | +0.14(+0.35%) |
Jun 19, 2019 | 39.29 | 39.46 | 38.57 | 39.12 | 13,258 | +0.14(+0.35%) |
Jun 18, 2019 | 38.55 | 39.19 | 38.35 | 38.99 | 41,684 | +0.60(+1.55%) |
Jun 17, 2019 | 38.21 | 38.69 | 38.12 | 38.39 | 34,511 | +0.12(+0.31%) |
Jun 14, 2019 | 39.22 | 39.36 | 38.19 | 38.27 | 31,680 | -0.98(-2.50%) |
Jun 13, 2019 | 39.22 | 39.69 | 39.11 | 39.25 | 24,038 | +0.00(+0.00%) |
Jun 12, 2019 | 39.57 | 40.61 | 39.04 | 39.25 | 21,956 | -0.53(-1.33%) |
Jun 11, 2019 | 40.04 | 40.63 | 39.58 | 39.78 | 37,186 | -0.05(-0.11%) |
Jun 10, 2019 | 39.33 | 40.23 | 39.33 | 39.83 | 41,229 | +0.51(+1.30%) |
Jun 07, 2019 | 38.57 | 39.44 | 38.48 | 39.32 | 25,453 | +1.10(+2.87%) |
Jun 06, 2019 | 38.36 | 38.68 | 37.60 | 38.22 | 27,567 | -0.31(-0.81%) |
Jun 05, 2019 | 39.35 | 39.79 | 38.15 | 38.53 | 32,257 | -0.92(-2.32%) |
Jun 04, 2019 | 39.44 | 39.65 | 38.48 | 39.44 | 37,996 | +0.51(+1.32%) |
Jun 03, 2019 | 39.42 | 40.11 | 38.81 | 38.93 | 56,902 | -0.46(-1.16%) |
May 31, 2019 | 39.54 | 40.51 | 39.06 | 39.39 | 53,201 | -0.76(-1.89%) |
May 30, 2019 | 40.09 | 40.15 | 39.41 | 40.15 | 41,695 | +0.08(+0.21%) |
May 29, 2019 | 40.27 | 40.52 | 39.57 | 40.07 | 51,630 | -0.53(-1.31%) |
May 28, 2019 | 41.19 | 41.19 | 40.03 | 40.60 | 53,009 | +0.43(+1.07%) |
May 24, 2019 | 40.01 | 40.46 | 39.82 | 40.17 | 23,705 | +0.20(+0.50%) |
May 23, 2019 | 40.22 | 40.46 | 39.28 | 39.97 | 58,507 | -0.67(-1.64%) |
May 22, 2019 | 40.33 | 40.82 | 39.92 | 40.63 | 25,602 | +0.08(+0.20%) |
May 21, 2019 | 41.02 | 41.18 | 40.15 | 40.55 | 52,526 | -0.26(-0.63%) |
May 20, 2019 | 40.88 | 40.95 | 40.46 | 40.81 | 21,763 | -0.41(-1.00%) |
May 17, 2019 | 41.04 | 41.46 | 41.04 | 41.22 | 68,495 | -0.34(-0.81%) |
May 16, 2019 | 40.14 | 42.00 | 39.92 | 41.56 | 120,198 | +1.44(+3.58%) |
May 15, 2019 | 38.11 | 40.31 | 37.81 | 40.12 | 91,731 | +1.69(+4.41%) |
May 14, 2019 | 37.94 | 38.67 | 37.85 | 38.43 | 44,421 | +0.59(+1.57%) |
May 13, 2019 | 38.16 | 38.35 | 37.33 | 37.83 | 39,742 | -1.00(-2.57%) |
May 10, 2019 | 38.38 | 39.05 | 37.99 | 38.83 | 29,823 | +0.27(+0.71%) |
May 09, 2019 | 38.54 | 38.84 | 38.16 | 38.56 | 30,295 | -0.36(-0.92%) |
May 08, 2019 | 37.71 | 39.08 | 37.71 | 38.91 | 75,813 | +1.20(+3.18%) |
May 07, 2019 | 39.15 | 39.15 | 37.61 | 37.71 | 63,711 | -1.80(-4.56%) |
May 06, 2019 | 39.01 | 39.69 | 38.83 | 39.52 | 45,868 | -0.03(-0.07%) |
May 03, 2019 | 39.16 | 39.82 | 39.16 | 39.55 | 29,932 | +0.59(+1.50%) |
May 02, 2019 | 39.06 | 39.43 | 38.78 | 38.96 | 28,714 | -0.06(-0.16%) |